EnQuest (ENQ) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EnQuest

Date Open High Low Close* Volume
04/12/2014 41.75p 44.59p 38.18p 39.10p 12301930
03/12/2014 37.37p 43.63p 37.33p 41.88p 12019897
02/12/2014 39.12p 40.58p 36.51p 36.95p 10376398
01/12/2014 39.82p 41.28p 38.04p 38.55p 10923560
28/11/2014 48.88p 50.72p 41.35p 42.36p 16825198
27/11/2014 55.89p 55.89p 49.44p 49.78p 7195075
26/11/2014 56.49p 57.25p 54.74p 55.55p 2738330
25/11/2014 59.35p 59.39p 56.18p 56.92p 3082222
24/11/2014 59.95p 61.10p 57.77p 59.44p 3629647
21/11/2014 55.72p 60.46p 55.55p 60.08p 4315111
20/11/2014 54.95p 56.36p 54.22p 55.85p 2141415
19/11/2014 54.61p 55.46p 52.86p 54.99p 2806219
18/11/2014 55.59p 56.32p 53.69p 54.82p 2956108
17/11/2014 57.77p 57.98p 55.78p 56.36p 2079492
14/11/2014 58.03p 58.45p 54.61p 57.64p 2858222
13/11/2014 58.97p 59.74p 57.43p 57.90p 2416435
12/11/2014 60.68p 64.35p 57.86p 58.41p 3216549
11/11/2014 61.49p 61.61p 59.52p 59.78p 2070838
10/11/2014 58.58p 62.94p 58.45p 61.53p 2376310
07/11/2014 57.43p 59.78p 57.43p 59.74p 2928017
06/11/2014 57.60p 59.39p 56.83p 57.69p 2644370
05/11/2014 58.07p 58.37p 56.02p 57.17p 2454649
04/11/2014 60.12p 60.12p 57.09p 57.39p 2293589
03/11/2014 59.99p 62.09p 59.69p 59.69p 1805052
31/10/2014 62.39p 62.51p 58.92p 59.31p 2150099
30/10/2014 62.86p 64.27p 60.42p 62.04p 2214187
29/10/2014 61.70p 63.85p 60.80p 63.28p 1583432
28/10/2014 60.04p 62.13p 60.04p 61.62p 1103629
27/10/2014 64.74p 64.74p 60.08p 60.25p 2083621
24/10/2014 63.54p 64.27p 63.07p 63.50p 1224678
23/10/2014 63.92p 63.92p 61.53p 63.54p 2662968
22/10/2014 65.80p 66.49p 63.41p 63.97p 1907674
21/10/2014 62.86p 65.62p 62.86p 65.16p 1695118
20/10/2014 65.76p 67.81p 63.28p 63.28p 2625568
17/10/2014 62.34p 66.96p 62.34p 65.59p 3300239
16/10/2014 66.92p 67.56p 60.55p 62.13p 4718320
15/10/2014 73.03p 73.54p 65.72p 66.06p 4880597
14/10/2014 73.03p 75.55p 72.51p 73.37p 1590263
13/10/2014 73.45p 74.67p 72.51p 73.24p 2909568
10/10/2014 76.06p 76.10p 72.98p 73.88p 1855202
09/10/2014 79.52p 80.25p 76.02p 77.00p 2526390
08/10/2014 82.30p 82.66p 78.62p 79.05p 1945018
07/10/2014 88.02p 88.14p 82.55p 82.55p 2279633
06/10/2014 89.13p 89.65p 87.68p 87.94p 1168639
03/10/2014 88.62p 89.89p 88.06p 88.96p 785474
02/10/2014 92.30p 92.47p 87.85p 87.94p 1114413
01/10/2014 93.32p 94.26p 91.70p 92.13p 1197050
30/09/2014 94.35p 94.35p 93.07p 93.66p 3598898
29/09/2014 92.21p 94.78p 92.21p 93.84p 1525527
26/09/2014 92.21p 92.42p 89.48p 90.50p 1306881
25/09/2014 91.02p 94.09p 90.76p 92.47p 1892640
24/09/2014 90.59p 91.87p 90.59p 90.84p 1011079
23/09/2014 93.92p 93.92p 90.33p 90.33p 1453494
22/09/2014 93.84p 95.77p 93.32p 93.32p 838363
19/09/2014 95.80p 97.85p 94.78p 94.78p 3121793
18/09/2014 93.41p 94.86p 93.41p 94.26p 927537
17/09/2014 95.37p 95.46p 93.49p 93.58p 1255216
16/09/2014 94.60p 95.63p 92.90p 95.03p 1136290
15/09/2014 95.72p 96.95p 94.26p 94.35p 1245693
12/09/2014 94.86p 96.57p 94.86p 95.89p 834836
11/09/2014 97.00p 97.34p 94.78p 94.86p 2013809
10/09/2014 97.25p 98.61p 96.23p 96.23p 1958365
09/09/2014 97.94p 98.71p 97.17p 97.34p 1578072
08/09/2014 99.65p 99.87p 97.51p 98.54p 1589796
05/09/2014 100.33p 100.84p 99.22p 99.99p 592624
04/09/2014 100.84p 100.93p 99.30p 100.59p 843761
03/09/2014 100.33p 100.84p 100.07p 100.42p 1184838
02/09/2014 103.58p 103.58p 99.96p 100.50p 1305718
01/09/2014 102.55p 103.41p 102.30p 102.81p 2220814
29/08/2014 103.06p 104.43p 102.47p 102.98p 1559042
28/08/2014 103.58p 104.52p 102.38p 102.81p 536083
27/08/2014 103.41p 104.96p 103.24p 104.09p 586472
26/08/2014 105.03p 105.03p 102.98p 103.66p 1342884
22/08/2014 103.83p 104.60p 103.41p 103.66p 663493
21/08/2014 103.75p 105.48p 103.15p 104.18p 858797
20/08/2014 104.00p 104.50p 102.64p 103.66p 1041253
19/08/2014 104.00p 105.46p 103.66p 104.18p 3044738
18/08/2014 103.58p 103.75p 102.07p 103.49p 1099262
15/08/2014 104.18p 106.04p 102.47p 102.64p 1856952
14/08/2014 100.84p 103.83p 100.84p 102.12p 1633943
13/08/2014 106.40p 106.40p 99.13p 101.53p 3515048
12/08/2014 107.25p 108.28p 106.23p 106.57p 1652621
11/08/2014 104.60p 108.11p 104.60p 107.94p 956090
08/08/2014 104.18p 105.63p 103.58p 104.77p 2108680
07/08/2014 105.37p 106.74p 103.83p 103.83p 1414826
06/08/2014 108.53p 109.90p 105.29p 105.29p 1566916
05/08/2014 112.38p 112.98p 109.90p 109.90p 1102114
04/08/2014 114.86p 114.86p 112.34p 112.38p 687088
01/08/2014 114.86p 115.80p 114.35p 114.43p 804319
31/07/2014 115.20p 116.23p 114.94p 115.63p 765114
30/07/2014 115.37p 116.23p 115.22p 116.23p 491691
29/07/2014 115.37p 116.91p 114.88p 115.63p 454525
28/07/2014 115.88p 116.58p 115.29p 115.54p 496065
25/07/2014 115.71p 116.23p 115.37p 115.71p 529752
24/07/2014 115.37p 116.05p 114.29p 115.80p 744050
23/07/2014 114.86p 116.40p 114.11p 115.97p 565124
22/07/2014 113.49p 115.03p 113.49p 114.77p 640239
21/07/2014 111.10p 113.75p 110.76p 113.75p 1001169
18/07/2014 112.64p 113.41p 111.95p 112.64p 1459994
17/07/2014 112.12p 114.52p 112.12p 113.32p 370741
16/07/2014 112.89p 114.52p 112.89p 113.23p 729497
15/07/2014 114.35p 114.86p 112.81p 113.23p 718051
14/07/2014 112.89p 114.60p 112.65p 114.09p 707283
11/07/2014 112.38p 113.41p 111.78p 113.06p 3059806
10/07/2014 114.17p 117.08p 111.53p 112.98p 1821109
09/07/2014 113.92p 115.29p 113.66p 115.20p 1423099
08/07/2014 116.48p 117.42p 114.52p 114.52p 1354318
07/07/2014 118.45p 119.63p 116.91p 116.91p 916433
04/07/2014 116.23p 119.73p 116.05p 117.59p 1531258
03/07/2014 121.87p 121.87p 115.88p 116.05p 1223736
02/07/2014 121.70p 122.64p 121.01p 121.01p 695042
01/07/2014 120.93p 121.44p 120.58p 121.01p 480185
30/06/2014 119.56p 121.27p 119.56p 120.67p 735174
27/06/2014 120.84p 122.03p 119.99p 119.99p 1006777
26/06/2014 118.79p 121.01p 118.79p 120.84p 697980
25/06/2014 122.72p 122.72p 117.93p 118.79p 1064684
24/06/2014 122.46p 123.15p 121.18p 121.78p 2045642
23/06/2014 122.55p 123.32p 122.21p 123.15p 796034
20/06/2014 122.12p 124.26p 121.07p 123.40p 1275665
19/06/2014 120.76p 122.98p 120.76p 121.78p 1039893
18/06/2014 119.30p 121.27p 119.30p 121.27p 1028860
17/06/2014 119.22p 120.07p 118.96p 119.99p 1941401
16/06/2014 119.73p 119.73p 118.70p 119.47p 2475044
13/06/2014 119.56p 119.56p 118.70p 119.22p 916197
12/06/2014 120.67p 121.44p 119.13p 119.13p 675913
11/06/2014 122.04p 122.04p 120.76p 121.44p 2458614
10/06/2014 121.95p 122.46p 120.93p 121.18p 1086397
09/06/2014 121.27p 122.55p 121.14p 122.46p 933876
06/06/2014 121.10p 122.21p 120.24p 122.21p 792867
05/06/2014 121.87p 121.87p 120.76p 121.44p 661469
04/06/2014 120.50p 121.70p 120.14p 121.44p 728357
03/06/2014 121.01p 121.61p 120.24p 120.84p 782714
02/06/2014 119.47p 121.87p 119.22p 120.24p 733294
30/05/2014 121.78p 121.78p 117.59p 120.24p 1948992
29/05/2014 118.19p 119.99p 117.64p 119.22p 1328330
28/05/2014 116.65p 119.45p 116.65p 118.79p 1093356
27/05/2014 119.64p 119.64p 117.38p 119.13p 1006796
23/05/2014 119.56p 119.56p 118.36p 119.13p 842249
22/05/2014 118.62p 119.56p 118.28p 119.22p 1237395
21/05/2014 116.74p 118.70p 116.23p 118.70p 677366
20/05/2014 116.82p 117.42p 116.14p 116.40p 1473945
19/05/2014 116.23p 117.51p 115.53p 117.08p 1746850
16/05/2014 118.11p 120.67p 115.46p 117.51p 1693976
15/05/2014 120.16p 121.78p 118.11p 118.36p 608501
14/05/2014 121.70p 122.09p 119.30p 120.84p 749436
13/05/2014 122.46p 122.46p 120.50p 121.78p 772715
12/05/2014 120.93p 122.01p 120.41p 121.44p 994201
09/05/2014 119.90p 121.61p 119.39p 121.61p 1370764
08/05/2014 118.70p 120.93p 118.70p 120.93p 2129938
07/05/2014 118.79p 119.73p 118.19p 119.22p 835466
06/05/2014 118.02p 119.64p 116.74p 119.56p 1118358
02/05/2014 118.28p 118.53p 116.99p 118.02p 1396552
01/05/2014 116.48p 119.64p 116.48p 117.85p 901266
30/04/2014 117.51p 119.82p 116.65p 117.34p 1881073
29/04/2014 114.94p 118.02p 114.52p 117.76p 2020787
28/04/2014 112.47p 115.97p 111.10p 115.63p 2776408
25/04/2014 110.67p 112.47p 109.79p 112.04p 1598034
24/04/2014 109.30p 111.35p 108.36p 110.93p 1558282
23/04/2014 108.19p 108.79p 107.83p 108.36p 1162052
22/04/2014 110.33p 110.93p 107.94p 108.19p 1861380
17/04/2014 107.68p 109.90p 107.00p 109.90p 575498
16/04/2014 108.45p 109.22p 106.80p 108.19p 662937
15/04/2014 107.94p 109.47p 107.94p 108.19p 1643036
14/04/2014 107.42p 108.96p 107.25p 108.71p 1335701
11/04/2014 109.22p 111.10p 107.51p 107.94p 1163057
10/04/2014 111.10p 111.87p 110.33p 111.10p 1756379
09/04/2014 106.14p 110.68p 105.20p 110.33p 1875388
08/04/2014 105.37p 107.27p 104.86p 105.20p 1996396
07/04/2014 104.26p 105.54p 104.09p 105.20p 1330146
04/04/2014 103.15p 105.90p 103.06p 105.20p 1179150
03/04/2014 104.26p 105.37p 103.06p 103.06p 1569622
02/04/2014 104.26p 105.20p 103.41p 103.41p 1709607
01/04/2014 105.20p 107.25p 103.50p 104.35p 5909414
31/03/2014 107.77p 109.06p 105.71p 105.97p 1543712
28/03/2014 111.53p 111.53p 106.89p 107.77p 5421627
27/03/2014 108.96p 111.53p 107.94p 111.18p 2566589
26/03/2014 120.50p 123.23p 108.36p 108.88p 11082521
25/03/2014 122.12p 123.75p 122.12p 123.23p 1038034
24/03/2014 121.18p 122.98p 121.13p 122.64p 6517818
21/03/2014 120.67p 122.72p 120.67p 122.12p 1320387
20/03/2014 121.35p 122.29p 120.84p 121.78p 1168660
19/03/2014 122.29p 123.09p 122.04p 122.29p 1122372
18/03/2014 122.29p 124.00p 122.21p 123.49p 821808
17/03/2014 124.00p 125.71p 123.58p 124.43p 1071607
14/03/2014 124.00p 125.37p 122.46p 124.52p 941300
13/03/2014 125.97p 126.65p 124.94p 125.20p 752879
12/03/2014 124.94p 126.57p 124.94p 126.14p 638736
11/03/2014 126.14p 126.82p 125.37p 126.40p 862192
10/03/2014 123.06p 126.05p 122.98p 125.97p 825817
07/03/2014 126.05p 126.05p 124.77p 125.28p 605817
06/03/2014 125.63p 125.97p 124.82p 125.97p 746245
05/03/2014 124.09p 125.54p 124.09p 125.37p 1194956
04/03/2014 123.92p 125.20p 122.81p 125.20p 746796
03/03/2014 123.15p 124.86p 122.21p 123.66p 1375842
28/02/2014 123.58p 125.28p 123.58p 124.86p 917672
27/02/2014 121.27p 124.26p 121.27p 123.66p 1812837
26/02/2014 123.92p 123.92p 122.69p 123.66p 691952
25/02/2014 123.15p 123.83p 121.18p 123.83p 2038539
24/02/2014 122.55p 123.32p 122.38p 122.98p 1157522
21/02/2014 122.12p 123.58p 121.52p 123.23p 1455581

*Close Price adjusted for both dividends and splits